Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 203.04 | 200.60 | 197.00 | 197.11 | 197.11 | 4,095 |
Apr 29, 2024 | 207.00 | 207.00 | 200.06 | 203.60 | 203.60 | 4,800 |
Apr 26, 2024 | 202.93 | 207.00 | 200.72 | 206.85 | 206.85 | 2,400 |
Apr 25, 2024 | 197.84 | 201.95 | 196.92 | 201.36 | 201.36 | 1,100 |
Apr 24, 2024 | 201.64 | 201.64 | 198.50 | 200.19 | 200.19 | 2,300 |
Apr 23, 2024 | 199.08 | 202.50 | 199.02 | 201.96 | 201.96 | 3,400 |
Apr 22, 2024 | 197.28 | 203.00 | 197.28 | 201.02 | 201.02 | 5,000 |
Apr 19, 2024 | 193.42 | 200.00 | 193.42 | 199.73 | 199.73 | 2,200 |
Apr 18, 2024 | 192.19 | 198.47 | 192.19 | 196.57 | 196.57 | 3,200 |
Apr 17, 2024 | 195.78 | 196.01 | 191.15 | 192.16 | 192.16 | 1,400 |
Apr 16, 2024 | 191.52 | 197.35 | 191.52 | 195.07 | 195.07 | 1,400 |
Apr 15, 2024 | 193.00 | 197.49 | 191.36 | 193.02 | 193.02 | 1,700 |
Apr 12, 2024 | 196.07 | 196.07 | 190.32 | 191.07 | 191.07 | 1,300 |
Apr 11, 2024 | 192.96 | 197.06 | 191.81 | 195.00 | 195.00 | 1,400 |
Apr 10, 2024 | 192.89 | 195.00 | 188.63 | 192.02 | 192.02 | 2,200 |
Apr 09, 2024 | 195.54 | 198.79 | 193.02 | 195.06 | 195.06 | 1,000 |
Apr 08, 2024 | 193.63 | 198.17 | 193.01 | 195.36 | 195.36 | 700 |
Apr 05, 2024 | 194.11 | 197.00 | 190.26 | 194.17 | 194.17 | 1,000 |
Apr 04, 2024 | 193.56 | 197.90 | 193.56 | 194.97 | 194.97 | 1,300 |
Apr 03, 2024 | 195.00 | 201.50 | 192.00 | 193.93 | 193.93 | 4,900 |
Apr 02, 2024 | 197.90 | 200.00 | 190.10 | 197.11 | 197.11 | 2,200 |
Apr 01, 2024 | 189.99 | 199.00 | 188.00 | 198.41 | 198.41 | 6,700 |
Mar 28, 2024 | 189.99 | 190.98 | 186.56 | 189.68 | 189.68 | 4,300 |
Mar 27, 2024 | 188.59 | 190.18 | 184.51 | 188.60 | 188.60 | 2,200 |
Mar 26, 2024 | 200.00 | 200.18 | 186.21 | 187.39 | 187.39 | 3,200 |
Mar 25, 2024 | 198.00 | 203.63 | 198.00 | 200.78 | 200.78 | 1,400 |
Mar 22, 2024 | 203.00 | 204.99 | 200.00 | 201.01 | 201.01 | 2,600 |
Mar 21, 2024 | 198.40 | 203.92 | 198.40 | 202.69 | 202.69 | 3,500 |
Mar 20, 2024 | 198.72 | 203.00 | 195.00 | 199.40 | 199.40 | 2,400 |
Mar 19, 2024 | 203.42 | 204.35 | 197.42 | 199.00 | 199.00 | 2,000 |
Mar 18, 2024 | 195.20 | 206.97 | 190.86 | 201.24 | 201.24 | 6,000 |
Mar 15, 2024 | 184.03 | 198.03 | 181.21 | 197.97 | 197.97 | 10,000 |
Mar 14, 2024 | 192.54 | 193.00 | 184.30 | 185.28 | 185.28 | 1,300 |
Mar 13, 2024 | 194.07 | 197.06 | 188.25 | 193.99 | 193.99 | 4,100 |
Mar 12, 2024 | 187.40 | 196.85 | 182.28 | 191.15 | 191.15 | 4,300 |
Mar 11, 2024 | 183.06 | 191.11 | 173.90 | 185.00 | 185.00 | 4,700 |
Mar 08, 2024 | 190.18 | 190.18 | 180.93 | 184.02 | 184.02 | 3,000 |
Mar 07, 2024 | 190.95 | 191.24 | 186.52 | 188.86 | 188.86 | 2,200 |
Mar 06, 2024 | 179.32 | 192.70 | 179.32 | 190.10 | 190.10 | 3,300 |
Mar 05, 2024 | 181.99 | 181.99 | 175.11 | 177.76 | 177.76 | 1,500 |
Mar 04, 2024 | 169.40 | 184.18 | 169.40 | 181.01 | 181.01 | 3,600 |
Mar 01, 2024 | 172.41 | 172.41 | 169.00 | 169.00 | 169.00 | 800 |
Feb 29, 2024 | 173.12 | 177.10 | 171.80 | 173.21 | 173.21 | 900 |
Feb 28, 2024 | 174.01 | 178.01 | 171.00 | 171.00 | 171.00 | 6,600 |
Feb 27, 2024 | 175.39 | 177.61 | 175.00 | 175.00 | 175.00 | 900 |
Feb 26, 2024 | 178.00 | 178.00 | 170.00 | 175.00 | 175.00 | 4,000 |
Feb 23, 2024 | 157.52 | 163.50 | 157.52 | 163.50 | 163.50 | 1,600 |
Feb 22, 2024 | 153.10 | 159.57 | 151.70 | 157.03 | 157.03 | 2,300 |
Feb 21, 2024 | 151.69 | 153.75 | 151.69 | 152.45 | 152.45 | 1,100 |
Feb 20, 2024 | 152.69 | 156.78 | 150.00 | 151.33 | 151.33 | 2,000 |
Feb 16, 2024 | 152.93 | 157.10 | 152.69 | 152.69 | 152.69 | 1,700 |
Feb 15, 2024 | 153.10 | 155.25 | 149.92 | 153.99 | 153.99 | 1,600 |
Feb 14, 2024 | 149.00 | 158.37 | 147.64 | 153.06 | 153.06 | 2,300 |
Feb 13, 2024 | 151.01 | 151.10 | 145.95 | 147.42 | 147.42 | 4,100 |
Feb 12, 2024 | 154.98 | 156.10 | 151.25 | 152.13 | 152.13 | 1,900 |
Feb 09, 2024 | 151.30 | 153.44 | 151.30 | 152.87 | 152.87 | 1,100 |
Feb 08, 2024 | 152.06 | 154.01 | 151.12 | 151.73 | 151.73 | 2,400 |
Feb 07, 2024 | 154.30 | 155.69 | 152.04 | 152.04 | 152.04 | 800 |
Feb 06, 2024 | 153.15 | 154.99 | 153.15 | 154.60 | 154.60 | 1,200 |
Feb 05, 2024 | 154.71 | 157.21 | 153.69 | 153.69 | 153.69 | 3,400 |
Feb 02, 2024 | 155.47 | 157.92 | 154.70 | 155.67 | 155.67 | 900 |
Feb 01, 2024 | 154.00 | 158.78 | 154.00 | 157.49 | 157.49 | 2,600 |
Jan 31, 2024 | 157.92 | 158.51 | 154.00 | 154.67 | 154.67 | 1,200 |
Jan 30, 2024 | 158.25 | 158.25 | 154.04 | 157.28 | 157.28 | 1,000 |
Jan 29, 2024 | 156.76 | 158.03 | 155.25 | 156.98 | 156.98 | 500 |
Jan 26, 2024 | 157.98 | 157.98 | 154.98 | 157.89 | 157.89 | 600 |
Jan 25, 2024 | 156.25 | 158.33 | 155.79 | 157.31 | 157.31 | 1,200 |
Jan 24, 2024 | 154.00 | 158.01 | 153.30 | 154.11 | 154.11 | 1,200 |
Jan 23, 2024 | 157.88 | 157.88 | 152.51 | 153.04 | 153.04 | 2,200 |
Jan 22, 2024 | 153.08 | 156.47 | 153.08 | 156.05 | 156.05 | 1,700 |
Jan 19, 2024 | 152.37 | 154.67 | 150.52 | 151.40 | 151.40 | 1,500 |
Jan 18, 2024 | 154.63 | 156.57 | 150.50 | 152.34 | 152.34 | 1,900 |
Jan 17, 2024 | 154.29 | 156.98 | 154.15 | 154.96 | 154.96 | 2,600 |
Jan 16, 2024 | 159.01 | 159.99 | 156.12 | 156.12 | 156.12 | 1,800 |
Jan 12, 2024 | 163.68 | 164.08 | 159.02 | 160.44 | 160.44 | 2,200 |
Jan 11, 2024 | 162.92 | 165.88 | 161.51 | 162.33 | 162.33 | 1,500 |
Jan 10, 2024 | 167.31 | 168.10 | 160.96 | 163.50 | 163.50 | 4,500 |
Jan 09, 2024 | 166.16 | 169.75 | 164.49 | 166.74 | 166.74 | 2,100 |
Jan 08, 2024 | 164.00 | 169.45 | 164.00 | 167.33 | 167.33 | 1,300 |
Jan 05, 2024 | 162.79 | 170.00 | 161.87 | 164.05 | 164.05 | 6,400 |
Jan 04, 2024 | 161.00 | 162.01 | 160.99 | 160.99 | 160.99 | 7,100 |
Jan 03, 2024 | 159.45 | 162.94 | 158.19 | 161.00 | 161.00 | 6,400 |
Jan 02, 2024 | 163.74 | 163.74 | 157.67 | 159.13 | 159.13 | 3,200 |
Dec 29, 2023 | 166.90 | 166.98 | 163.68 | 164.93 | 164.93 | 3,000 |
Dec 28, 2023 | 169.00 | 169.04 | 166.34 | 166.97 | 166.97 | 2,400 |
Dec 27, 2023 | 167.72 | 169.90 | 167.72 | 168.35 | 168.35 | 1,400 |
Dec 26, 2023 | 169.06 | 170.15 | 167.00 | 169.03 | 169.03 | 1,400 |
Dec 22, 2023 | 169.23 | 171.90 | 166.50 | 169.67 | 169.67 | 1,600 |
Dec 21, 2023 | 170.29 | 171.49 | 165.81 | 169.56 | 169.56 | 1,100 |
Dec 20, 2023 | 171.78 | 173.50 | 167.50 | 168.76 | 168.76 | 2,400 |
Dec 19, 2023 | 171.13 | 173.00 | 165.52 | 170.84 | 170.84 | 1,400 |
Dec 18, 2023 | 173.79 | 173.79 | 168.95 | 169.69 | 169.69 | 1,600 |
Dec 15, 2023 | 178.77 | 178.77 | 171.66 | 171.69 | 171.69 | 6,100 |
Dec 14, 2023 | 180.00 | 180.94 | 176.47 | 178.93 | 178.93 | 2,700 |
Dec 13, 2023 | 172.21 | 183.50 | 171.10 | 179.89 | 179.89 | 6,300 |
Dec 12, 2023 | 160.25 | 175.39 | 160.25 | 171.44 | 171.44 | 7,700 |
Dec 11, 2023 | 152.00 | 160.76 | 149.90 | 159.41 | 159.41 | 8,200 |
Dec 08, 2023 | 149.92 | 151.00 | 149.92 | 150.94 | 150.94 | 700 |
Dec 07, 2023 | 149.49 | 152.24 | 149.45 | 151.72 | 151.72 | 2,200 |
Dec 06, 2023 | 149.94 | 150.94 | 147.51 | 148.40 | 148.40 | 5,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |